Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 25.29 | 25.50 | 24.53 | 24.73 | 9,264,461 | -0.27(-1.07%) |
Oct 26, 2012 | 25.24 | 25.00 | 25.00 | 25.00 | 6,105,268 | -0.13(-0.52%) |
Oct 25, 2012 | 25.42 | 25.54 | 24.73 | 25.13 | 7,110,830 | -0.13(-0.51%) |
Oct 24, 2012 | 25.70 | 25.76 | 25.22 | 25.26 | 6,229,150 | -0.38(-1.47%) |
Oct 23, 2012 | 25.70 | 25.77 | 25.31 | 25.63 | 5,984,913 | -0.34(-1.33%) |
Oct 19, 2012 | 26.25 | 26.35 | 25.81 | 25.98 | 4,806,320 | -0.31(-1.16%) |
Oct 18, 2012 | 26.52 | 26.66 | 26.14 | 26.28 | 6,870,414 | -0.25(-0.93%) |
Oct 17, 2012 | 26.33 | 26.79 | 26.20 | 26.53 | 8,258,161 | +0.24(+0.91%) |
Oct 16, 2012 | 25.98 | 26.31 | 25.93 | 26.29 | 5,457,874 | +0.36(+1.40%) |
Oct 15, 2012 | 25.68 | 25.98 | 25.57 | 25.92 | 5,674,965 | +0.32(+1.27%) |
Oct 12, 2012 | 25.42 | 25.66 | 25.38 | 25.60 | 5,526,632 | +0.12(+0.46%) |
Oct 11, 2012 | 25.68 | 25.94 | 25.35 | 25.48 | 5,637,696 | +0.15(+0.59%) |
Oct 10, 2012 | 25.72 | 25.79 | 25.33 | 25.33 | 5,387,209 | -0.41(-1.59%) |
Oct 09, 2012 | 25.58 | 25.98 | 25.52 | 25.74 | 7,968,601 | +0.21(+0.81%) |
Oct 08, 2012 | 25.57 | 25.79 | 25.42 | 25.53 | 3,886,381 | -0.19(-0.76%) |
Oct 05, 2012 | 25.93 | 25.98 | 25.64 | 25.73 | 5,231,246 | -0.04(-0.15%) |
Oct 04, 2012 | 25.69 | 26.33 | 25.59 | 25.77 | 9,179,105 | +0.12(+0.46%) |
Oct 03, 2012 | 25.15 | 25.66 | 25.14 | 25.65 | 8,489,208 | +0.53(+2.09%) |
Oct 02, 2012 | 25.25 | 25.48 | 24.87 | 25.13 | 10,298,497 | +0.06(+0.26%) |
Oct 01, 2012 | 24.50 | 25.28 | 24.50 | 25.06 | 9,949,065 | +0.62(+2.55%) |
Sep 28, 2012 | 24.22 | 24.51 | 24.00 | 24.44 | 8,415,823 | +0.07(+0.29%) |
Sep 27, 2012 | 24.62 | 24.75 | 24.33 | 24.37 | 8,753,192 | -0.16(-0.64%) |
Sep 26, 2012 | 24.55 | 24.72 | 24.20 | 24.52 | 7,860,894 | +0.00(+0.00%) |
Sep 25, 2012 | 24.68 | 25.03 | 24.52 | 24.52 | 8,833,116 | -0.04(-0.16%) |
Sep 24, 2012 | 24.81 | 24.84 | 24.46 | 24.56 | 8,640,713 | -0.38(-1.51%) |
Sep 21, 2012 | 25.18 | 25.40 | 24.90 | 24.94 | 8,787,854 | -0.17(-0.67%) |
Sep 20, 2012 | 25.15 | 25.32 | 25.03 | 25.11 | 7,097,221 | -0.25(-1.00%) |
Sep 19, 2012 | 25.05 | 25.52 | 24.93 | 25.36 | 10,774,563 | +0.35(+1.40%) |
Sep 18, 2012 | 25.01 | 25.04 | 24.63 | 25.01 | 8,332,358 | -0.03(-0.13%) |
Sep 17, 2012 | 25.46 | 25.50 | 24.92 | 25.04 | 6,122,548 | -0.45(-1.76%) |
Sep 14, 2012 | 25.52 | 25.92 | 25.35 | 25.49 | 7,763,642 | -0.03(-0.10%) |
Sep 13, 2012 | 25.45 | 25.84 | 25.14 | 25.52 | 9,891,183 | +0.04(+0.15%) |
Sep 12, 2012 | 25.52 | 25.81 | 25.22 | 25.48 | 10,193,594 | +0.10(+0.38%) |
Sep 11, 2012 | 25.81 | 25.93 | 25.36 | 25.38 | 8,021,279 | -0.47(-1.80%) |
Sep 10, 2012 | 26.02 | 26.16 | 25.84 | 25.84 | 6,417,924 | -0.30(-1.16%) |
Sep 07, 2012 | 26.13 | 26.30 | 25.95 | 26.15 | 8,134,527 | +0.07(+0.27%) |
Sep 06, 2012 | 25.90 | 26.17 | 25.90 | 26.08 | 8,818,637 | +0.31(+1.20%) |
Sep 05, 2012 | 26.09 | 26.10 | 25.65 | 25.77 | 5,579,535 | -0.23(-0.87%) |
Sep 04, 2012 | 26.00 | 26.27 | 25.78 | 25.99 | 6,363,691 | -0.06(-0.22%) |
Aug 31, 2012 | 26.26 | 26.32 | 25.79 | 26.05 | 5,347,922 | +0.01(+0.02%) |
Aug 30, 2012 | 26.34 | 26.37 | 25.90 | 26.04 | 8,454,056 | -0.11(-0.42%) |
Aug 29, 2012 | 26.04 | 26.27 | 25.99 | 26.15 | 7,503,395 | +0.54(+2.12%) |
Aug 27, 2012 | 25.69 | 25.81 | 25.37 | 25.61 | 4,687,946 | -0.08(-0.30%) |
Aug 24, 2012 | 25.04 | 25.77 | 24.98 | 25.69 | 7,445,366 | +0.54(+2.13%) |
Aug 23, 2012 | 25.29 | 25.42 | 25.01 | 25.15 | 5,664,617 | -0.27(-1.04%) |
Aug 22, 2012 | 25.29 | 25.52 | 25.21 | 25.42 | 7,033,777 | +0.03(+0.13%) |
Aug 21, 2012 | 25.17 | 25.58 | 25.11 | 25.39 | 8,327,022 | +0.28(+1.13%) |
Aug 20, 2012 | 25.07 | 25.13 | 24.93 | 25.10 | 3,961,244 | -0.07(-0.28%) |
Aug 17, 2012 | 24.92 | 25.22 | 24.91 | 25.17 | 5,577,494 | +0.14(+0.54%) |
Aug 16, 2012 | 24.84 | 25.19 | 24.80 | 25.04 | 6,732,639 | +0.13(+0.52%) |
Aug 15, 2012 | 24.67 | 24.98 | 24.66 | 24.91 | 5,113,093 | +0.19(+0.78%) |
Aug 14, 2012 | 24.66 | 25.10 | 24.65 | 24.71 | 11,129,038 | +0.24(+0.98%) |
Aug 13, 2012 | 24.41 | 24.54 | 24.18 | 24.47 | 5,737,648 | -0.08(-0.34%) |
Aug 10, 2012 | 24.43 | 24.75 | 24.33 | 24.56 | 5,796,959 | -0.08(-0.31%) |
Aug 09, 2012 | 24.45 | 24.81 | 24.44 | 24.64 | 8,007,823 | +0.07(+0.29%) |
Aug 08, 2012 | 24.66 | 24.91 | 24.22 | 24.56 | 14,949,129 | +0.65(+2.73%) |
Aug 07, 2012 | 24.09 | 24.33 | 23.74 | 23.91 | 12,466,635 | +0.10(+0.43%) |
Aug 06, 2012 | 24.18 | 24.22 | 23.76 | 23.81 | 9,872,913 | -0.27(-1.13%) |
Aug 03, 2012 | 23.98 | 24.41 | 23.87 | 24.08 | 9,063,355 | +0.56(+2.36%) |
Aug 02, 2012 | 23.37 | 23.81 | 23.15 | 23.52 | 12,097,874 | +0.87(+3.82%) |